Holen Sie sich die Stockscreener-App
221.14
1.42%
-3.30
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Factset Research Systems Inc-Aktien (FDS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $227.5 | $220.6 | $6.88 | 101,775.0 | -1.43% |
| 2026-05-04 | $230.0 | $224.4 | $5.59 | 584,481.0 | -1.38% |
| 2026-05-01 | $235.6 | $227.6 | $7.97 | 619,766.0 | +0.00% |
| 2026-04-30 | $228.2 | $222.0 | $6.18 | 973,245.0 | -2.04% |
| 2026-04-29 | $236.2 | $229.0 | $7.14 | 682,366.0 | +1.20% |
| 2026-04-28 | $231.8 | $225.4 | $6.42 | 522,827.0 | +1.88% |
| 2026-04-27 | $229.6 | $222.9 | $6.72 | 587,371.0 | +0.54% |
| 2026-04-24 | $228.9 | $221.8 | $7.10 | 766,779.0 | -1.74% |
| 2026-04-23 | $241.1 | $222.4 | $18.67 | 908,437.0 | -6.03% |
| 2026-04-22 | $245.5 | $239.4 | $6.11 | 715,681.0 | +1.00% |
| 2026-04-21 | $247.3 | $236.1 | $11.28 | 790,904.0 | +1.88% |
| 2026-04-20 | $236.6 | $230.5 | $6.07 | 981,688.0 | +1.35% |
| 2026-04-17 | $233.8 | $230.4 | $3.36 | 760,545.0 | +0.38% |
| 2026-04-16 | $234.3 | $229.5 | $4.82 | 813,472.0 | +0.48% |
| 2026-04-15 | $232.7 | $225.5 | $7.16 | 809,984.0 | +3.22% |
| 2026-04-14 | $229.3 | $221.6 | $7.68 | 848,080.0 | -1.27% |
| 2026-04-13 | $227.0 | $212.4 | $14.55 | 1,117,473.0 | +7.00% |
| 2026-04-10 | $216.2 | $210.3 | $5.98 | 1,302,137.0 | -0.90% |
| 2026-04-09 | $224.6 | $211.6 | $12.98 | 1,437,733.0 | -4.24% |
| 2026-04-08 | $226.3 | $218.6 | $7.65 | 1,661,602.0 | -2.03% |
| 2026-04-07 | $232.6 | $225.5 | $7.05 | 723,201.0 | -1.45% |
Factset Research Systems Inc-Aktien (FDS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Factset Research Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Factset Research Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $235.6 | $220.6 | $14.93 | 1,306,022.0 | -2.79% |
| 2026-04 | $247.3 | $210.3 | $37.07 | 19,917,946.0 | +4.88% |
| 2026-03 | $230.0 | $191.2 | $38.80 | 21,772,159.0 | +0.08% |
| 2026-02 | $257.0 | $185.0 | $71.97 | 26,531,481.0 | -14.76% |
| 2026-01 | $300.6 | $249.7 | $50.95 | 11,920,614.0 | -12.35% |
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $306.1 | $268.3 | $37.84 | 16,817,591.0 | +5.10% |
| 2025-11 | $282.0 | $250.5 | $31.48 | 17,501,483.0 | +3.92% |
| 2025-10 | $296.8 | $265.1 | $31.69 | 19,035,530.0 | -6.87% |
| 2025-09 | $377.1 | $282.0 | $95.06 | 16,466,222.0 | -23.26% |
| 2025-08 | $404.1 | $365.8 | $38.33 | 8,939,370.0 | -7.34% |
| 2025-07 | $453.4 | $390.8 | $62.58 | 6,765,770.0 | -9.92% |
| 2025-06 | $457.2 | $417.6 | $39.60 | 8,647,709.0 | -2.40% |
| 2025-05 | $474.8 | $425.0 | $49.80 | 6,668,975.0 | +6.02% |
| 2025-04 | $460.4 | $391.7 | $68.70 | 6,480,650.0 | -4.93% |
| 2025-03 | $466.7 | $423.6 | $43.18 | 6,410,289.0 | -1.54% |
| 2025-02 | $474.3 | $448.2 | $26.14 | 4,023,342.0 | -2.67% |
| 2025-01 | $484.3 | $447.0 | $37.34 | 6,713,763.0 | -1.22% |
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $496.9 | $459.1 | $37.75 | 5,676,259.0 | -1.63% |
| 2024-11 | $499.9 | $452.0 | $47.85 | 5,093,108.0 | +8.06% |
| 2024-10 | $475.4 | $448.8 | $26.56 | 4,481,357.0 | -1.26% |
| 2024-09 | $475.2 | $416.6 | $58.66 | 7,326,208.0 | +8.75% |
| 2024-08 | $423.1 | $395.9 | $27.23 | 4,452,250.0 | +2.36% |
| 2024-07 | $446.8 | $401.2 | $45.56 | 5,233,528.0 | +1.18% |
| 2024-06 | $435.4 | $391.8 | $43.54 | 7,458,667.0 | +0.99% |
| 2024-05 | $452.7 | $401.5 | $51.25 | 5,136,816.0 | -3.03% |
| 2024-04 | $452.9 | $416.5 | $36.45 | 5,704,544.0 | -8.25% |
| 2024-03 | $488.6 | $436.2 | $52.39 | 5,961,140.0 | -1.77% |
| 2024-02 | $487.8 | $451.7 | $36.07 | 4,395,834.0 | -2.80% |
| 2024-01 | $482.5 | $450.5 | $32.01 | 3,838,473.0 | -0.24% |
1.62%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):